China Huirong Financial Holdings Limited (HKG:1290)
Hong Kong · Delayed Price · Currency is HKD 0.6700
+0.0200 (3.08%)
Oct 28, 2025, 4:08 PM HKT
HKG:1290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.65 | 0.69 | 0.62 | 0.67 | 0.67 | 3.08% | 22,000 |
| Oct 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Oct 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | - |
| Oct 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 13, 2025 | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | 3.08% | 20,000 |
| Oct 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 9, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -9.72% | 48,000 |
| Oct 8, 2025 | 0.63 | 0.73 | 0.63 | 0.72 | 0.72 | 9.09% | 82,000 |
| Oct 6, 2025 | 0.63 | 0.71 | 0.62 | 0.66 | 0.66 | - | 86,000 |
| Oct 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 29, 2025 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | - | 12,000 |
| Sep 26, 2025 | 0.59 | 0.69 | 0.59 | 0.66 | 0.66 | 8.20% | 92,000 |
| Sep 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 18, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | - | 44,000 |
| Sep 17, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | - | 84,000 |
| Sep 16, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | - | 224,000 |
| Sep 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Sep 11, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 30,000 |
| Sep 10, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -1.61% | 82,000 |
| Sep 9, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 40,000 |
| Sep 8, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 12,000 |
| Sep 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 3, 2025 | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | 3.33% | 14,000 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 62,000 |
| Sep 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 6,000 |
| Aug 29, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | - | 12,000 |
| Aug 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 26, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | 1.67% | 64,000 |
| Aug 25, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 80,000 |
| Aug 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Aug 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 18, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 10,000 |